Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 57.91 58.96 56.87 57.00 675,097 -0.70(-1.21%)
Jun 28, 2018 57.83 58.11 56.83 57.70 823,952 +0.18(+0.31%)
Jun 27, 2018 58.56 59.81 57.43 57.52 1,171,450 -0.21(-0.36%)
Jun 26, 2018 57.26 58.84 56.29 57.73 907,065 +0.71(+1.24%)
Jun 25, 2018 57.96 58.15 56.45 57.02 647,182 -1.04(-1.79%)
Jun 22, 2018 56.97 58.99 56.97 58.06 1,517,565 +2.73(+4.94%)
Jun 21, 2018 56.22 56.67 53.86 55.32 1,259,216 -1.66(-2.91%)
Jun 20, 2018 56.55 57.37 56.04 56.98 524,246 +0.92(+1.65%)
Jun 19, 2018 54.74 56.40 54.74 56.06 740,081 +0.35(+0.63%)
Jun 18, 2018 54.13 56.38 54.13 55.71 551,473 +1.69(+3.12%)
Jun 15, 2018 55.78 53.52 54.02 978,113 -1.75(-3.14%)
Jun 14, 2018 57.33 57.77 55.49 55.78 819,634 -1.23(-2.15%)
Jun 13, 2018 57.21 57.66 56.70 57.00 927,680 -0.67(-1.16%)
Jun 12, 2018 57.11 58.78 56.59 57.67 1,515,830 +0.74(+1.29%)
Jun 11, 2018 57.61 58.04 56.03 56.94 934,900 -0.62(-1.08%)
Jun 08, 2018 56.78 57.60 56.08 57.56 1,302,892 +0.59(+1.04%)
Jun 07, 2018 56.60 57.61 56.60 56.96 1,032,314 +0.77(+1.38%)
Jun 06, 2018 55.64 56.19 1,177,482 -0.95(-1.67%)
Jun 05, 2018 56.42 57.44 55.86 57.14 740,430 +0.43(+0.76%)
Jun 04, 2018 58.30 58.76 55.88 56.71 878,309 -1.14(-1.97%)
Jun 01, 2018 57.44 58.42 56.90 57.85 1,266,421 +0.81(+1.42%)
May 31, 2018 59.03 60.07 56.89 57.04 1,514,562 -2.54(-4.26%)
May 30, 2018 59.20 60.23 59.20 59.58 1,473,189 +0.71(+1.20%)
May 29, 2018 57.76 59.50 57.76 58.87 984,529 +0.48(+0.82%)
May 25, 2018 58.39 58.39 58.39 0 -1.54(-2.56%)
May 24, 2018 59.85 60.84 59.39 59.92 680,944 -0.72(-1.18%)
May 23, 2018 60.16 60.97 58.82 60.64 765,160 +0.30(+0.50%)
May 22, 2018 61.70 62.42 59.97 60.34 1,068,089 -1.25(-2.04%)
May 21, 2018 60.69 61.71 59.70 61.59 902,463 +1.47(+2.45%)
May 18, 2018 60.11 60.36 59.08 60.12 1,069,552 +0.17(+0.28%)
May 17, 2018 57.75 60.20 56.45 59.95 958,722 +2.23(+3.85%)
May 16, 2018 56.62 57.79 56.20 57.73 1,234,030 +1.12(+1.98%)
May 15, 2018 56.32 57.01 55.30 56.61 1,334,275 +0.16(+0.28%)
May 14, 2018 56.81 57.18 56.24 56.45 1,030,722 +0.25(+0.44%)
May 11, 2018 56.48 57.17 55.73 56.20 685,103 -0.30(-0.53%)
May 10, 2018 56.93 57.61 56.01 56.50 1,605,186 -0.07(-0.12%)
May 09, 2018 57.06 58.24 56.38 56.57 2,054,441 +0.15(+0.27%)
May 08, 2018 55.40 56.45 54.22 56.42 1,994,967 +0.67(+1.20%)
May 07, 2018 54.42 57.57 54.13 55.75 2,452,925 +1.93(+3.59%)
May 04, 2018 51.60 53.82 51.02 53.81 1,396,194 +2.34(+4.54%)
May 03, 2018 50.76 53.64 50.76 51.48 2,042,298 -0.58(-1.12%)
May 02, 2018 51.05 52.41 50.71 52.06 1,710,619 +1.02(+2.00%)
May 01, 2018 49.95 51.45 49.95 51.04 830,311 +0.56(+1.10%)
Apr 30, 2018 50.42 51.16 49.82 50.49 1,103,221 -0.08(-0.15%)
Apr 27, 2018 51.86 51.86 50.48 50.56 658,184 -1.53(-2.93%)
Apr 26, 2018 51.69 52.20 50.92 52.09 657,672 +0.55(+1.06%)
Apr 25, 2018 51.45 52.14 50.91 51.54 1,108,568 -0.07(-0.13%)
Apr 24, 2018 53.70 53.70 51.18 51.61 1,753,669 -1.96(-3.66%)
Apr 23, 2018 53.02 53.74 52.06 53.57 777,392 +0.38(+0.71%)
Apr 20, 2018 53.41 53.88 52.58 53.19 738,359 -0.47(-0.88%)
Apr 19, 2018 53.79 54.47 53.01 53.66 1,418,972 +0.27(+0.51%)
Apr 18, 2018 52.44 54.20 52.25 53.39 1,773,501 +1.24(+2.37%)
Apr 17, 2018 51.24 52.68 50.86 52.16 802,521 +1.04(+2.03%)
Apr 16, 2018 50.14 51.62 49.50 51.12 761,568 +0.98(+1.96%)
Apr 13, 2018 48.40 50.47 47.73 50.14 1,220,548 +1.81(+3.75%)
Apr 12, 2018 48.15 48.71 46.87 48.33 1,570,325 +1.57(+3.37%)
Apr 11, 2018 45.10 47.15 44.73 46.75 914,640 +1.51(+3.33%)
Apr 10, 2018 44.24 45.81 44.09 45.24 875,382 +2.10(+4.87%)
Apr 09, 2018 43.60 44.73 43.05 43.14 1,261,454 +0.21(+0.48%)
Apr 06, 2018 43.97 44.14 41.35 42.93 1,205,988 -1.35(-3.05%)
Apr 05, 2018 44.91 45.52 44.17 44.28 1,264,205 -0.36(-0.80%)
Apr 04, 2018 43.40 45.05 43.40 44.64 726,656 +0.35(+0.79%)
Apr 03, 2018 44.27 44.34 42.84 44.29 1,028,742 +0.34(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.